CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
62.84
 400 64.11 64.11 62.84 0 400 -0.0
30/11/2023
64.11
 0 64.11 64.11 64.11 0 0 0
29/11/2023
64.11
 100 63.02 64.11 64.11 100 0 0.0
27/11/2023
63.02
 1,100 63.20 63.20 63.02 0 200 -0.0
24/11/2023
63.20
 100 64.38 64.38 63.20 0 0 0
23/11/2023
64.38
 500 64.02 64.47 64.38 100 0 0.0
22/11/2023
64.02
 3,100 63.74 64.11 64.02 1,300 0 0.1
21/11/2023
63.74
 4,600 64.11 64.11 63.29 0 300 -0.0
20/11/2023
64.11
 6,700 63.74 64.11 63.74 0 100 -0.0
17/11/2023
63.74
 100 63.83 63.83 63.74 0 0 0
16/11/2023
63.83
 500 64.11 64.11 61.40 0 0 0
15/11/2023
64.11
 300 63.83 64.11 64.11 100 100 0
14/11/2023
63.83
 900 63.92 64.29 63.20 300 0 0.0
13/11/2023
63.92
 1,200 63.92 63.92 63.92 100 0 0.0
10/11/2023
63.92
 100 63.20 63.92 63.92 0 0 0
09/11/2023
63.20
 3,800 62.75 63.20 63.11 3,500 0 0.2
08/11/2023
62.75
 1,500 63.11 63.20 62.75 200 0 0.0
07/11/2023
63.11
 3,400 62.84 63.20 62.39 2,000 600 0.1
06/11/2023
62.84
 1,500 62.84 63.20 62.84 500 0 0.0
03/11/2023
62.84
 2,700 63.20 63.83 62.75 1,300 0 0.1
02/11/2023
63.20
 3,100 61.49 63.29 61.40 1,600 1,300 0.0
01/11/2023
61.49
 2,200 61.40 61.85 60.95 200 0 0.0
31/10/2023
61.40
 1,400 62.30 62.30 61.40 0 0 0
30/10/2023
62.30
 2,200 62.30 62.30 61.49 0 900 -0.1
27/10/2023
62.30
 800 63.20 63.20 62.30 0 0 0
26/10/2023
63.20
 9,500 64.29 64.29 62.03 1,200 1,400 -0.0
25/10/2023
64.29
 800 64.38 64.38 64.29 0 0 0
24/10/2023
64.38
 200 64.20 64.38 64.38 0 0 0
23/10/2023
64.20
 500 64.20 65.28 64.20 100 0 0.0
20/10/2023
64.20
 6,700 63.20 64.65 63.38 5,800 2,000 0.3
19/10/2023
63.20
 400 64.29 64.83 63.20 0 0 0
18/10/2023
64.29
 1,800 65.82 65.82 64.29 0 0 0
17/10/2023
65.82
 400 65.64 66.18 64.29 100 0 0.0
16/10/2023
65.64
 2,400 64.83 65.64 65.01 1,800 0 0.1
13/10/2023
64.83
 1,100 65.01 65.01 64.11 1,000 0 0.1
12/10/2023
65.01
 200 64.11 65.01 64.92 0 0 0
11/10/2023
64.11
 3,600 64.56 65.19 63.74 2,700 0 0.2
10/10/2023
64.56
 3,100 64.56 65.19 63.65 1,600 0 0.1
09/10/2023
64.56
 7,900 63.65 64.56 64.56 7,600 0 0.5
06/10/2023
63.65
 1,400 63.65 63.65 63.02 0 0 0
05/10/2023
63.65
 600 63.65 63.65 63.56 100 0 0.0
04/10/2023
63.65
 3,700 63.20 63.65 63.11 100 0 0.0
03/10/2023
63.20
 7,500 64.11 64.20 63.20 0 0 0
02/10/2023
64.11
 6,100 64.74 64.74 60.22 0 0 0
29/09/2023
64.74
 13,700 64.83 65.01 64.74 0 0 0
28/09/2023
64.83
 4,000 64.83 64.92 64.74 0 0 0
27/09/2023
64.83
 22,200 65.46 65.46 63.29 6,700 0 0.5
26/09/2023
65.46
 3,800 65.73 65.73 65.01 100 0 0.0
25/09/2023
65.73
 2,200 65.91 66.54 65.73 800 0 0.1
22/09/2023
65.91
 17,600 66.45 66.54 65.91 6,500 1,000 0.4
21/09/2023
66.45
 100 66.99 66.99 66.45 0 0 0
20/09/2023
66.99
 3,200 66.90 66.99 66.81 2,200 600 0.1
19/09/2023
66.90
 900 66.90 66.90 66.18 0 100 -0.0
18/09/2023
66.90
 2,900 67.54 67.54 66.72 0 0 0
15/09/2023
67.54
 1,600 67.54 67.72 64.56 900 0 0.1
14/09/2023
67.54
 4,300 67.36 67.54 67.09 400 100 0.0
13/09/2023
67.36
 1,800 67.27 67.36 66.99 100 0 0.0
12/09/2023
67.27
 1,000 67.27 67.27 67.18 0 0 0
11/09/2023
67.27
 2,100 67.27 67.36 66.81 0 100 -0.0
08/09/2023
67.27
 600 67.36 67.90 67.27 200 200 -0.0
07/09/2023
67.36
 5,800 67.09 67.45 66.81 100 100 -0
06/09/2023
67.09
 20,200 67.09 67.09 65.55 10,900 10,500 0.0
05/09/2023
67.09
 2,100 67.09 67.54 66.81 0 1,200 -0.1
31/08/2023
67.09
 2,000 66.81 67.18 66.81 900 0 0.1
30/08/2023
66.81
 1,000 66.90 66.90 66.81 0 0 0
29/08/2023
66.90
 4,300 66.63 66.90 66.36 4,100 200 0.3
28/08/2023
66.63
 3,500 66.54 66.63 66.27 2,300 0 0.2
25/08/2023
66.54
 0 66.54 66.54 66.54 0 0 0
24/08/2023
66.54
 6,500 65.01 66.54 64.92 3,500 2,700 0.1
23/08/2023
65.01
 4,200 64.92 65.91 65.01 300 1,500 -0.1
22/08/2023
64.92
 18,400 64.65 65.55 64.65 3,000 1,800 0.1
21/08/2023
64.65
 24,600 64.56 65.91 64.56 4,500 0 0.3
18/08/2023
64.56
 36,100 68.17 68.17 64.56 1,300 200 0.1
17/08/2023
68.17
 10,400 68.17 68.17 66.36 0 2,700 -0.2
16/08/2023
68.17
 14,500 68.62 69.07 67.27 300 0 0.0
15/08/2023
68.62
 10,100 68.62 68.62 67.99 1,700 100 0.1
14/08/2023
68.62
 3,300 68.62 68.98 68.62 0 0 0
11/08/2023
68.62
 1,800 68.98 68.98 68.62 0 0 0
10/08/2023
68.98
 14,400 68.62 69.52 68.62 100 0 0.0
09/08/2023
68.62
 10,600 68.62 69.52 67.72 700 0 0.1
08/08/2023
68.62
 7,100 69.43 69.52 68.08 3,700 0 0.3
07/08/2023
69.43
 31,600 67.72 69.43 67.72 0 100 -0.0
04/08/2023
67.72
 7,900 67.72 68.53 67.09 1,000 0 0.1
03/08/2023
67.72
 7,500 67.72 67.99 66.81 0 0 0
02/08/2023
67.72
 18,000 66.63 67.99 66.27 1,500 6,200 -0.3
01/08/2023
66.63
 16,100 68.62 68.80 66.54 3,500 0 0.3
31/07/2023
68.62
 28,700 67.63 71.33 66.09 0 5,800 -0.4
28/07/2023
67.63
 17,000 68.44 68.44 66.09 3,600 0 0.3
27/07/2023
68.44
 48,000 71.33 72.59 66.81 4,800 0 0.4
26/07/2023
71.33
 16,300 69.97 72.86 70.52 6,000 500 0.4
25/07/2023
69.97
 45,400 67.63 72.32 67.72 0 1,900 -0.1
24/07/2023
67.63
 37,000 65.46 68.62 65.91 100 500 -0.0
21/07/2023
65.46
 6,800 65.91 65.91 64.29 800 0 0.1
20/07/2023
65.91
 8,100 65.01 66.81 64.56 700 0 0.1
19/07/2023
65.01
 2,300 65.01 65.28 63.38 400 500 -0.0
18/07/2023
65.01
 800 65.01 65.37 65.01 0 0 0
17/07/2023
65.01
 20,000 63.92 65.46 64.47 0 0 0
14/07/2023
63.92
 3,800 63.38 64.29 62.84 0 0 0
13/07/2023
63.38
 900 63.92 64.02 63.02 0 0 0
12/07/2023
63.92
 6,500 63.83 64.11 62.93 2,000 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |